loading

Plains All American Pipeline, L Stock (PAA) Price History

The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of April 22, 2024, is $17.73.
  • Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
  • The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 491.17% to $17.73 now.
  • The 52-week high stock price for PAA is $19.03, representing a 7.30% increase from the current share price, occurred on April 08, 2024.
  • The 52-week low stock price for PAA is $12.07, indicating a -31.94% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2023 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $17.94 $17.73 $0.215 594,421.0 -1.14%
Apr 19, 2024 $18.04 $17.65 $0.39 3,379,939.0 +1.41%
Apr 18, 2024 $17.87 $17.38 $0.49 4,968,273.0 +1.90%
Apr 17, 2024 $17.37 $17.11 $0.26 4,529,398.0 +0.58%
Apr 16, 2024 $17.59 $17.15 $0.435 6,446,925.0 -1.43%
Apr 15, 2024 $17.93 $17.51 $0.415 4,598,866.0 -1.35%
Apr 12, 2024 $18.26 $17.67 $0.5894 6,507,486.0 -1.28%
Apr 11, 2024 $18.15 $17.82 $0.33 5,053,592.0 -0.83%
Apr 10, 2024 $18.50 $18.12 $0.38 5,995,572.0 -2.16%
Apr 09, 2024 $19.00 $18.50 $0.495 6,083,573.0 -1.80%
Apr 08, 2024 $19.03 $18.59 $0.44 3,868,103.0 +1.67%
Apr 05, 2024 $18.63 $18.26 $0.37 3,738,788.0 +1.48%
Apr 04, 2024 $18.52 $18.20 $0.32 3,606,671.0 +0.72%
Apr 03, 2024 $18.29 $17.88 $0.41 5,007,843.0 +1.97%
Apr 02, 2024 $17.85 $17.66 $0.19 3,803,308.0 +0.62%
Apr 01, 2024 $17.80 $17.53 $0.265 3,343,770.0 +0.80%
Mar 28, 2024 $17.64 $17.34 $0.30 3,173,635.0 +1.44%
Mar 27, 2024 $17.32 $17.07 $0.25 2,538,402.0 +1.41%
Mar 26, 2024 $17.26 $17.05 $0.21 2,678,999.0 -0.52%
Mar 25, 2024 $17.34 $17.11 $0.24 3,563,809.0 +0.29%

Plains All American Pipeline, L Stock (PAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains All American Pipeline, L Stock (PAA) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $19.03 $17.11 $1.92 71,526,528.0 +1.00%
Mar, 2024 $17.64 $16.45 $1.19 48,221,757.0 +6.94%
Feb, 2024 $16.66 $15.03 $1.63 74,038,967.0 +6.35%
Jan, 2024 $16.36 $15.13 $1.23 61,868,154.0 +1.91%

Plains All American Pipeline, L Stock (PAA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.94 $14.46 $1.47 81,388,156.0 -4.60%
Nov, 2023 $16.04 $15.05 $0.985 61,118,062.0 +4.82%
Oct, 2023 $15.86 $14.25 $1.61 66,955,943.0 -1.11%
Sep, 2023 $16.05 $14.65 $1.40 101,084,520.0 +0.46%
Aug, 2023 $15.48 $14.40 $1.08 82,121,714.0 +2.49%
Jul, 2023 $15.11 $13.88 $1.23 65,764,996.0 +5.53%
Jun, 2023 $14.21 $12.89 $1.31 77,344,180.0 +9.13%
May, 2023 $13.78 $12.07 $1.71 85,493,442.0 +0.16%
Apr, 2023 $13.37 $12.66 $0.705 55,142,618.0 +3.45%
Mar, 2023 $13.49 $11.28 $2.21 112,380,098.0 -5.89%
Feb, 2023 $13.44 $12.26 $1.18 75,327,448.0 +6.34%
Jan, 2023 $12.98 $11.40 $1.58 95,552,333.0 +5.95%

Plains All American Pipeline, L Stock (PAA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.56 $11.16 $1.40 102,052,508.0 -5.31%
Nov, 2022 $12.75 $11.78 $0.97 106,163,178.0 +3.76%
Oct, 2022 $12.23 $10.68 $1.55 113,907,762.0 +13.78%
Sep, 2022 $12.45 $10.17 $2.28 117,592,820.0 -10.47%
Aug, 2022 $12.57 $10.67 $1.90 107,078,686.0 +6.43%
Jul, 2022 $11.23 $9.10 $2.13 87,579,322.0 +12.42%
Jun, 2022 $12.00 $9.46 $2.54 118,665,956.0 -13.78%
May, 2022 $11.65 $10.05 $1.60 107,396,063.0 +9.94%
Apr, 2022 $11.55 $10.22 $1.33 100,232,855.0 -3.72%
Mar, 2022 $11.78 $10.19 $1.59 138,896,382.0 +1.80%
Feb, 2022 $12.10 $9.62 $2.47 142,464,310.0 -1.86%
Jan, 2022 $11.17 $9.33 $1.84 91,891,893.0 +15.31%
$112.98
price up icon 0.09%
oil_gas_midstream TRP
$35.69
price up icon 0.03%
oil_gas_midstream LNG
$160.41
price down icon 0.84%
$41.25
price up icon 1.34%
oil_gas_midstream KMI
$18.66
price down icon 0.74%
oil_gas_midstream OKE
$79.72
price up icon 0.14%
Cap:     |  Volume (24h):